37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 203500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 3 | 20231127 | 203400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20231127 | 203300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20231127 | 203200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20231127 | 203100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20231127 | 203000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20231127 | 202900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20231127 | 202800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20231127 | 202700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20231127 | 202600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20231127 | 202500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20231127 | 202400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20231127 | 202300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20231127 | 202200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20231127 | 202100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20231127 | 202000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20231127 | 201900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20231127 | 201800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20231127 | 201700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20231127 | 201600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20231127 | 201500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20231127 | 201400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20231127 | 201300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20231127 | 201200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20231127 | 201100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20231127 | 201000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20231127 | 200900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20231127 | 200800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20231127 | 200700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20231127 | 200600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20231127 | 200500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 33 | 20231127 | 200400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20231127 | 200300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20231127 | 200200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20231127 | 200100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20231127 | 200000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20231127 | 195900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20231127 | 195800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20231127 | 195700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20231127 | 195600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20231127 | 195500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20231127 | 195400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20231127 | 195300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20231127 | 195200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20231127 | 195100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20231127 | 195000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20231127 | 194900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20231127 | 194800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20231127 | 194700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20231127 | 194600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20231127 | 194500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20231127 | 194400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20231127 | 194300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20231127 | 194200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20231127 | 194100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20231127 | 194000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20231127 | 193900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20231127 | 193800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20231127 | 193700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20231127 | 193600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20231127 | 193500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 63 | 20231127 | 193400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20231127 | 193300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20231127 | 193200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20231127 | 193100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20231127 | 193000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20231127 | 192900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20231127 | 192800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20231127 | 192700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20231127 | 192600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20231127 | 192500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20231127 | 192400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20231127 | 192300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20231127 | 192200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20231127 | 192100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20231127 | 192000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20231127 | 191900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20231127 | 191800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20231127 | 191700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20231127 | 191600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20231127 | 191500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20231127 | 191400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20231127 | 191300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20231127 | 191200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20231127 | 191100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20231127 | 191000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20231127 | 190900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20231127 | 190800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20231127 | 190700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20231127 | 190600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20231127 | 190500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 93 | 20231127 | 190400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20231127 | 190300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20231127 | 190200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20231127 | 190100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20231127 | 190000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20231127 | 185900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20231127 | 185800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20231127 | 185700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20231127 | 185600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20231127 | 185500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20231127 | 185400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20231127 | 185300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20231127 | 185200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20231127 | 185100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20231127 | 185000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20231127 | 184900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20231127 | 184800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20231127 | 184700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20231127 | 184600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20231127 | 184500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20231127 | 184400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20231127 | 184300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20231127 | 184200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20231127 | 184100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20231127 | 184000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20231127 | 183900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20231127 | 183800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20231127 | 183700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20231127 | 183600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20231127 | 183500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 123 | 20231127 | 183400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20231127 | 183300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20231127 | 183200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20231127 | 183100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20231127 | 183000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20231127 | 182900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20231127 | 182800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20231127 | 182700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20231127 | 182600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20231127 | 182500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20231127 | 182400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20231127 | 182300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20231127 | 182200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20231127 | 182100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20231127 | 182000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20231127 | 181900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20231127 | 181800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20231127 | 181700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20231127 | 181600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20231127 | 181500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20231127 | 181400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20231127 | 181300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20231127 | 181200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20231127 | 181100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20231127 | 181000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20231127 | 180900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20231127 | 180800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20231127 | 180700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20231127 | 180600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20231127 | 180500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 153 | 20231127 | 180400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20231127 | 180300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20231127 | 180200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20231127 | 180100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20231127 | 180000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20231127 | 175900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20231127 | 175800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20231127 | 175700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20231127 | 175600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20231127 | 175500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20231127 | 175400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20231127 | 175300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20231127 | 175200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20231127 | 175100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20231127 | 175000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20231127 | 174900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20231127 | 174800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20231127 | 174700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20231127 | 174600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20231127 | 174500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20231127 | 174400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20231127 | 174300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20231127 | 174200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20231127 | 174100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20231127 | 174000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20231127 | 173900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20231127 | 173800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20231127 | 173700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20231127 | 173600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20231127 | 173500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 183 | 20231127 | 173400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20231127 | 173300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20231127 | 173200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20231127 | 173100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20231127 | 173000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20231127 | 172900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20231127 | 172800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20231127 | 172700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20231127 | 172600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20231127 | 172500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20231127 | 172400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20231127 | 172300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20231127 | 172200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20231127 | 172100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20231127 | 172000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20231127 | 171900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20231127 | 171800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20231127 | 171700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20231127 | 171600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20231127 | 171500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20231127 | 171400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20231127 | 171300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20231127 | 171200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20231127 | 171100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20231127 | 171000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20231127 | 170900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20231127 | 170800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20231127 | 170700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20231127 | 170600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20231127 | 170500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 213 | 20231127 | 170400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20231127 | 170300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20231127 | 170200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20231127 | 170100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20231127 | 170000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20231127 | 165900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20231127 | 165800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20231127 | 165700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20231127 | 165600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20231127 | 165500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20231127 | 165400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20231127 | 165300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20231127 | 165200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20231127 | 165100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20231127 | 165000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20231127 | 164900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20231127 | 164800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20231127 | 164700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20231127 | 164600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20231127 | 164500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20231127 | 164400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20231127 | 164300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20231127 | 164200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20231127 | 164100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20231127 | 164000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20231127 | 163900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20231127 | 163800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20231127 | 163700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20231127 | 163600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20231127 | 163500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 243 | 20231127 | 163400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20231127 | 163300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20231127 | 163200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20231127 | 163100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20231127 | 163000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20231127 | 162900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20231127 | 162800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20231127 | 162700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20231127 | 162600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20231127 | 162500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20231127 | 162400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20231127 | 162300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20231127 | 162200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20231127 | 162100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20231127 | 162000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20231127 | 161900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20231127 | 161800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20231127 | 161700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20231127 | 161600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20231127 | 161500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20231127 | 161400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 264 | 20231127 | 161300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 265 | 20231127 | 161200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 266 | 20231127 | 161100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 267 | 20231127 | 161000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 268 | 20231127 | 160900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 269 | 20231127 | 160800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 270 | 20231127 | 160700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 271 | 20231127 | 160600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 272 | 20231127 | 160500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 273 | 20231127 | 160400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 274 | 20231127 | 160300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 275 | 20231127 | 160200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 276 | 20231127 | 160100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 277 | 20231127 | 160000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 278 | 20231127 | 155900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 279 | 20231127 | 155800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 280 | 20231127 | 155700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 281 | 20231127 | 155600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 282 | 20231127 | 155500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 283 | 20231127 | 155400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 284 | 20231127 | 155300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 285 | 20231127 | 155200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 286 | 20231127 | 155100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 287 | 20231127 | 155000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 288 | 20231127 | 154900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 289 | 20231127 | 154800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 290 | 20231127 | 154700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 291 | 20231127 | 154600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 292 | 20231127 | 154500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 293 | 20231127 | 154400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 294 | 20231127 | 154300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 295 | 20231127 | 154200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 296 | 20231127 | 154100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 297 | 20231127 | 154000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 298 | 20231127 | 153900 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 299 | 20231127 | 153800 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 300 | 20231127 | 153700 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 301 | 20231127 | 153600 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 302 | 20231127 | 153500 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 303 | 20231127 | 153400 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 304 | 20231127 | 153300 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 305 | 20231127 | 153200 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 306 | 20231127 | 153100 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 307 | 20231127 | 153000 | 8170729100 | 37950 | 37950 | 37950 | 37950 | 6259 |
| 308 | 20231127 | 152900 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 309 | 20231127 | 152800 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 310 | 20231127 | 152700 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 311 | 20231127 | 152600 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 312 | 20231127 | 152500 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 313 | 20231127 | 152400 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 314 | 20231127 | 152300 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 315 | 20231127 | 152200 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 316 | 20231127 | 152100 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 317 | 20231127 | 152000 | 7933200050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 318 | 20231127 | 151900 | 7933200050 | 38050 | 38000 | 38050 | 37950 | 569 |
| 319 | 20231127 | 151800 | 7911587100 | 38050 | 38050 | 38100 | 37950 | 2277 |
| 320 | 20231127 | 151700 | 7825030550 | 38050 | 38050 | 38100 | 38000 | 1548 |
| 321 | 20231127 | 151600 | 7766161500 | 38050 | 38100 | 38100 | 38000 | 548 |
| 322 | 20231127 | 151500 | 7745311100 | 38100 | 38150 | 38150 | 38000 | 2796 |
| 323 | 20231127 | 151400 | 7638841100 | 38150 | 38150 | 38200 | 38150 | 257 |
| 324 | 20231127 | 151300 | 7629033600 | 38100 | 38150 | 38200 | 38100 | 463 |
| 325 | 20231127 | 151200 | 7611369350 | 38200 | 38200 | 38250 | 38100 | 3503 |
| 326 | 20231127 | 151100 | 7477796900 | 38200 | 38200 | 38250 | 38150 | 452 |
| 327 | 20231127 | 151000 | 7460526150 | 38200 | 38200 | 38200 | 38150 | 239 |
| 328 | 20231127 | 150900 | 7451402000 | 38150 | 38150 | 38200 | 38150 | 564 |
| 329 | 20231127 | 150800 | 7429873600 | 38200 | 38200 | 38200 | 38150 | 193 |
| 330 | 20231127 | 150700 | 7422507500 | 38100 | 38100 | 38200 | 38100 | 755 |
| 331 | 20231127 | 150600 | 7393706050 | 38100 | 38100 | 38150 | 38100 | 226 |
| 332 | 20231127 | 150500 | 7385093400 | 38100 | 38100 | 38150 | 38050 | 333 |
| 333 | 20231127 | 150400 | 7372408350 | 38100 | 38050 | 38150 | 38050 | 337 |
| 334 | 20231127 | 150300 | 7359559000 | 38050 | 38100 | 38150 | 38050 | 323 |
| 335 | 20231127 | 150200 | 7347251000 | 38100 | 38050 | 38150 | 38050 | 1146 |
| 336 | 20231127 | 150100 | 7303607000 | 38000 | 38150 | 38150 | 38000 | 446 |
| 337 | 20231127 | 150000 | 7286616850 | 38150 | 38000 | 38150 | 38000 | 1398 |
| 338 | 20231127 | 145900 | 7233432500 | 38000 | 38000 | 38050 | 38000 | 430 |
| 339 | 20231127 | 145800 | 7217090150 | 38000 | 38050 | 38050 | 38000 | 1160 |
| 340 | 20231127 | 145700 | 7173006200 | 38050 | 38050 | 38100 | 38000 | 347 |
| 341 | 20231127 | 145600 | 7159805100 | 38050 | 38050 | 38400 | 38050 | 5849 |
| 342 | 20231127 | 145500 | 6936644300 | 38000 | 38050 | 38100 | 38000 | 1453 |
| 343 | 20231127 | 145400 | 6881406400 | 38050 | 38000 | 38100 | 38000 | 426 |
| 344 | 20231127 | 145300 | 6865202400 | 38000 | 38050 | 38100 | 38000 | 725 |
| 345 | 20231127 | 145200 | 6837612950 | 38100 | 38050 | 38100 | 38050 | 561 |
| 346 | 20231127 | 145100 | 6816260550 | 38050 | 38050 | 38100 | 38050 | 445 |
| 347 | 20231127 | 145000 | 6799322600 | 38050 | 38100 | 38100 | 38050 | 538 |
| 348 | 20231127 | 144900 | 6778847100 | 38050 | 38100 | 38100 | 38050 | 304 |
| 349 | 20231127 | 144800 | 6767278200 | 38050 | 38100 | 38100 | 38050 | 335 |
| 350 | 20231127 | 144700 | 6754526200 | 38100 | 38050 | 38150 | 38000 | 1330 |
| 351 | 20231127 | 144600 | 6703873750 | 38050 | 38050 | 38100 | 38050 | 290 |
| 352 | 20231127 | 144500 | 6692837400 | 38000 | 38000 | 38100 | 38000 | 333 |
| 353 | 20231127 | 144400 | 6680171950 | 38000 | 38100 | 38100 | 38000 | 3046 |
| 354 | 20231127 | 144300 | 6564348350 | 38050 | 38050 | 38100 | 38050 | 330 |
| 355 | 20231127 | 144200 | 6551789150 | 38050 | 38050 | 38150 | 38000 | 351 |
| 356 | 20231127 | 144100 | 6538428550 | 38100 | 38050 | 38100 | 38000 | 1077 |
| 357 | 20231127 | 144000 | 6497431600 | 38050 | 38100 | 38150 | 38050 | 419 |
| 358 | 20231127 | 143900 | 6481471050 | 38100 | 38100 | 38150 | 38100 | 346 |
| 359 | 20231127 | 143800 | 6468285800 | 38100 | 38150 | 38200 | 38100 | 343 |
| 360 | 20231127 | 143700 | 6455204850 | 38200 | 38050 | 38250 | 38000 | 3443 |
| 361 | 20231127 | 143600 | 6323892500 | 38050 | 38050 | 38100 | 38050 | 460 |
| 362 | 20231127 | 143500 | 6306388750 | 38050 | 38100 | 38150 | 38050 | 1039 |
| 363 | 20231127 | 143400 | 6266838650 | 38050 | 38100 | 38150 | 38050 | 969 |
| 364 | 20231127 | 143300 | 6229939200 | 38050 | 38050 | 38150 | 38050 | 419 |
| 365 | 20231127 | 143200 | 6213988350 | 38100 | 38100 | 38150 | 38050 | 360 |
| 366 | 20231127 | 143100 | 6200271900 | 38100 | 38100 | 38200 | 38050 | 1184 |
| 367 | 20231127 | 143000 | 6155139250 | 38100 | 38150 | 38150 | 38100 | 269 |
| 368 | 20231127 | 142900 | 6144884850 | 38200 | 38100 | 38200 | 38050 | 834 |
| 369 | 20231127 | 142800 | 6113062450 | 38100 | 38100 | 38200 | 38050 | 3080 |
| 370 | 20231127 | 142700 | 5995693500 | 38100 | 38150 | 38200 | 38100 | 514 |
| 371 | 20231127 | 142600 | 5976085400 | 38150 | 38150 | 38200 | 38150 | 926 |
| 372 | 20231127 | 142500 | 5940748300 | 38200 | 38150 | 38250 | 38150 | 748 |
| 373 | 20231127 | 142400 | 5912195950 | 38150 | 38150 | 38250 | 38150 | 431 |
| 374 | 20231127 | 142300 | 5895740750 | 38200 | 38150 | 38250 | 38150 | 486 |
| 375 | 20231127 | 142200 | 5877180000 | 38150 | 38200 | 38200 | 38150 | 521 |
| 376 | 20231127 | 142100 | 5857293750 | 38250 | 38200 | 38250 | 38150 | 517 |
| 377 | 20231127 | 142000 | 5837540150 | 38200 | 38200 | 38250 | 38200 | 937 |
| 378 | 20231127 | 141900 | 5801740550 | 38200 | 38250 | 38300 | 38200 | 849 |
| 379 | 20231127 | 141800 | 5769276200 | 38250 | 38250 | 38300 | 38250 | 329 |
| 380 | 20231127 | 141700 | 5756689200 | 38250 | 38300 | 38350 | 38250 | 3608 |
| 381 | 20231127 | 141600 | 5618654950 | 38350 | 38300 | 38350 | 38300 | 791 |
| 382 | 20231127 | 141500 | 5588351400 | 38300 | 38350 | 38350 | 38300 | 467 |
| 383 | 20231127 | 141400 | 5570459450 | 38350 | 38300 | 38350 | 38300 | 317 |
| 384 | 20231127 | 141300 | 5558315450 | 38350 | 38300 | 38400 | 38300 | 1643 |
| 385 | 20231127 | 141200 | 5495363550 | 38300 | 38300 | 38350 | 38300 | 449 |
| 386 | 20231127 | 141100 | 5478161600 | 38350 | 38350 | 38350 | 38300 | 317 |
| 387 | 20231127 | 141000 | 5466015750 | 38300 | 38300 | 38350 | 38300 | 339 |
| 388 | 20231127 | 140900 | 5453028100 | 38350 | 38300 | 38350 | 38300 | 445 |
| 389 | 20231127 | 140800 | 5435979500 | 38300 | 38350 | 38350 | 38300 | 700 |
| 390 | 20231127 | 140700 | 5409160300 | 38350 | 38350 | 38400 | 38350 | 1397 |
| 391 | 20231127 | 140600 | 5355573100 | 38400 | 38350 | 38400 | 38350 | 466 |
| 392 | 20231127 | 140500 | 5337697800 | 38400 | 38350 | 38400 | 38350 | 371 |
| 393 | 20231127 | 140400 | 5323465500 | 38400 | 38350 | 38400 | 38350 | 446 |
| 394 | 20231127 | 140300 | 5306357450 | 38400 | 38400 | 38450 | 38400 | 649 |
| 395 | 20231127 | 140200 | 5281432600 | 38400 | 38400 | 38450 | 38400 | 395 |
| 396 | 20231127 | 140100 | 5266261000 | 38400 | 38450 | 38450 | 38400 | 339 |
| 397 | 20231127 | 140000 | 5253239100 | 38400 | 38400 | 38450 | 38400 | 1031 |
| 398 | 20231127 | 135900 | 5213639950 | 38400 | 38400 | 38450 | 38400 | 242 |
| 399 | 20231127 | 135800 | 5204345500 | 38400 | 38400 | 38450 | 38400 | 330 |
| 400 | 20231127 | 135700 | 5191670500 | 38450 | 38400 | 38500 | 38400 | 407 |
| 401 | 20231127 | 135600 | 5176030300 | 38450 | 38450 | 38500 | 38450 | 273 |
| 402 | 20231127 | 135500 | 5165531550 | 38500 | 38500 | 38550 | 38450 | 128 |
| 403 | 20231127 | 135400 | 5160602300 | 38500 | 38500 | 38550 | 38500 | 267 |
| 404 | 20231127 | 135300 | 5150322550 | 38550 | 38500 | 38550 | 38500 | 149 |
| 405 | 20231127 | 135200 | 5144585850 | 38500 | 38500 | 38550 | 38500 | 254 |
| 406 | 20231127 | 135100 | 5134805050 | 38550 | 38500 | 38550 | 38500 | 150 |
| 407 | 20231127 | 135000 | 5129026950 | 38500 | 38450 | 38600 | 38400 | 872 |
| 408 | 20231127 | 134900 | 5095450400 | 38500 | 38400 | 38500 | 38400 | 717 |
| 409 | 20231127 | 134800 | 5067900250 | 38400 | 38450 | 38500 | 38400 | 178 |
| 410 | 20231127 | 134700 | 5061058650 | 38450 | 38450 | 38500 | 38450 | 307 |
| 411 | 20231127 | 134600 | 5049252400 | 38500 | 38500 | 38500 | 38450 | 78 |
| 412 | 20231127 | 134500 | 5046252400 | 38450 | 38400 | 38450 | 38400 | 335 |
| 413 | 20231127 | 134400 | 5033378500 | 38450 | 38400 | 38450 | 38400 | 326 |
| 414 | 20231127 | 134300 | 5020857150 | 38450 | 38400 | 38450 | 38400 | 217 |
| 415 | 20231127 | 134200 | 5012521900 | 38450 | 38450 | 38450 | 38400 | 172 |
| 416 | 20231127 | 134100 | 5005913400 | 38450 | 38400 | 38450 | 38400 | 306 |
| 417 | 20231127 | 134000 | 4994159600 | 38400 | 38400 | 38450 | 38400 | 303 |
| 418 | 20231127 | 133900 | 4982520550 | 38450 | 38400 | 38450 | 38400 | 189 |
| 419 | 20231127 | 133800 | 4975260850 | 38400 | 38400 | 38450 | 38400 | 306 |
| 420 | 20231127 | 133700 | 4963507300 | 38450 | 38450 | 38500 | 38450 | 144 |
| 421 | 20231127 | 133600 | 4957969400 | 38500 | 38400 | 38550 | 38400 | 882 |
| 422 | 20231127 | 133500 | 4924031800 | 38450 | 38400 | 38450 | 38400 | 341 |
| 423 | 20231127 | 133400 | 4910934250 | 38450 | 38400 | 38450 | 38400 | 182 |
| 424 | 20231127 | 133300 | 4903943800 | 38450 | 38400 | 38450 | 38400 | 127 |
| 425 | 20231127 | 133200 | 4899064900 | 38400 | 38400 | 38500 | 38400 | 455 |
| 426 | 20231127 | 133100 | 4881577650 | 38450 | 38400 | 38450 | 38400 | 301 |
| 427 | 20231127 | 133000 | 4870015300 | 38400 | 38400 | 38450 | 38400 | 302 |
| 428 | 20231127 | 132900 | 4858414850 | 38450 | 38400 | 38450 | 38400 | 211 |
| 429 | 20231127 | 132800 | 4850310200 | 38450 | 38450 | 38450 | 38400 | 164 |
| 430 | 20231127 | 132700 | 4844010250 | 38500 | 38450 | 38500 | 38400 | 205 |
| 431 | 20231127 | 132600 | 4836131300 | 38450 | 38450 | 38450 | 38400 | 197 |
| 432 | 20231127 | 132500 | 4828563200 | 38450 | 38450 | 38500 | 38450 | 273 |
| 433 | 20231127 | 132400 | 4818065450 | 38500 | 38450 | 38550 | 38450 | 113 |
| 434 | 20231127 | 132300 | 4813717200 | 38450 | 38400 | 38500 | 38400 | 708 |
| 435 | 20231127 | 132200 | 4786502400 | 38400 | 38450 | 38450 | 38400 | 332 |
| 436 | 20231127 | 132100 | 4773749700 | 38400 | 38450 | 38450 | 38400 | 340 |
| 437 | 20231127 | 132000 | 4760689950 | 38400 | 38400 | 38450 | 38400 | 261 |
| 438 | 20231127 | 131900 | 4750666750 | 38400 | 38400 | 38450 | 38400 | 252 |
| 439 | 20231127 | 131800 | 4740989850 | 38400 | 38400 | 38450 | 38400 | 218 |
| 440 | 20231127 | 131700 | 4732616850 | 38400 | 38400 | 38450 | 38400 | 185 |
| 441 | 20231127 | 131600 | 4725510800 | 38400 | 38400 | 38450 | 38400 | 466 |
| 442 | 20231127 | 131500 | 4707612000 | 38400 | 38400 | 38450 | 38400 | 128 |
| 443 | 20231127 | 131400 | 4702696100 | 38450 | 38450 | 38450 | 38400 | 237 |
| 444 | 20231127 | 131300 | 4693593100 | 38450 | 38400 | 38450 | 38400 | 485 |
| 445 | 20231127 | 131200 | 4674963300 | 38400 | 38400 | 38450 | 38350 | 1694 |
| 446 | 20231127 | 131100 | 4609902500 | 38400 | 38400 | 38450 | 38400 | 150 |
| 447 | 20231127 | 131000 | 4604140850 | 38400 | 38400 | 38450 | 38400 | 264 |
| 448 | 20231127 | 130900 | 4594001550 | 38450 | 38400 | 38450 | 38400 | 1614 |
| 449 | 20231127 | 130800 | 4531997500 | 38400 | 38450 | 38450 | 38400 | 407 |
| 450 | 20231127 | 130700 | 4516350200 | 38450 | 38450 | 38500 | 38450 | 280 |
| 451 | 20231127 | 130600 | 4505579850 | 38450 | 38500 | 38550 | 38450 | 312 |
| 452 | 20231127 | 130500 | 4493571900 | 38500 | 38450 | 38500 | 38450 | 202 |
| 453 | 20231127 | 130400 | 4485802050 | 38500 | 38450 | 38500 | 38450 | 183 |
| 454 | 20231127 | 130300 | 4478763350 | 38450 | 38450 | 38500 | 38450 | 257 |
| 455 | 20231127 | 130200 | 4468879500 | 38500 | 38500 | 38500 | 38450 | 112 |
| 456 | 20231127 | 130100 | 4464569400 | 38450 | 38450 | 38500 | 38450 | 83 |
| 457 | 20231127 | 130000 | 4461377250 | 38450 | 38500 | 38500 | 38450 | 129 |
| 458 | 20231127 | 125900 | 4456416550 | 38500 | 38450 | 38500 | 38450 | 268 |
| 459 | 20231127 | 125800 | 4446108700 | 38450 | 38450 | 38500 | 38400 | 309 |
| 460 | 20231127 | 125700 | 4434228250 | 38500 | 38450 | 38500 | 38450 | 126 |
| 461 | 20231127 | 125600 | 4429382800 | 38500 | 38500 | 38500 | 38450 | 296 |
| 462 | 20231127 | 125500 | 4417999450 | 38500 | 38400 | 38550 | 38400 | 2641 |
| 463 | 20231127 | 125400 | 4316247650 | 38400 | 38400 | 38450 | 38400 | 296 |
| 464 | 20231127 | 125300 | 4304873300 | 38400 | 38450 | 38450 | 38400 | 166 |
| 465 | 20231127 | 125200 | 4298497550 | 38450 | 38400 | 38450 | 38400 | 221 |
| 466 | 20231127 | 125100 | 4290009000 | 38400 | 38400 | 38450 | 38400 | 166 |
| 467 | 20231127 | 125000 | 4283633000 | 38450 | 38400 | 38450 | 38400 | 195 |
| 468 | 20231127 | 124900 | 4276137500 | 38400 | 38400 | 38450 | 38400 | 235 |
| 469 | 20231127 | 124800 | 4267103700 | 38400 | 38400 | 38500 | 38400 | 375 |
| 470 | 20231127 | 124700 | 4252690300 | 38400 | 38450 | 38450 | 38400 | 12 |
| 471 | 20231127 | 124600 | 4252228950 | 38400 | 38450 | 38450 | 38400 | 242 |
| 472 | 20231127 | 124500 | 4242926450 | 38450 | 38450 | 38500 | 38450 | 240 |
| 473 | 20231127 | 124400 | 4233696900 | 38450 | 38500 | 38500 | 38450 | 826 |
| 474 | 20231127 | 124300 | 4201930050 | 38450 | 38450 | 38500 | 38450 | 173 |
| 475 | 20231127 | 124200 | 4195276950 | 38450 | 38450 | 38500 | 38450 | 133 |
| 476 | 20231127 | 124100 | 4190162450 | 38500 | 38450 | 38500 | 38450 | 60 |
| 477 | 20231127 | 124000 | 4187854250 | 38500 | 38450 | 38500 | 38450 | 2 |
| 478 | 20231127 | 123900 | 4187777300 | 38500 | 38450 | 38500 | 38400 | 1954 |
| 479 | 20231127 | 123800 | 4112636250 | 38450 | 38450 | 38500 | 38450 | 255 |
| 480 | 20231127 | 123700 | 4102829350 | 38500 | 38500 | 38500 | 38450 | 1515 |
| 481 | 20231127 | 123600 | 4044508800 | 38500 | 38500 | 38550 | 38500 | 58 |
| 482 | 20231127 | 123500 | 4042275300 | 38550 | 38500 | 38550 | 38500 | 192 |
| 483 | 20231127 | 123400 | 4034881550 | 38550 | 38500 | 38550 | 38500 | 60 |
| 484 | 20231127 | 123300 | 4032570950 | 38550 | 38550 | 38550 | 38500 | 389 |
| 485 | 20231127 | 123200 | 4017589900 | 38500 | 38500 | 38550 | 38500 | 144 |
| 486 | 20231127 | 123100 | 4012044350 | 38500 | 38500 | 38600 | 38500 | 723 |
| 487 | 20231127 | 123000 | 3984175450 | 38500 | 38500 | 38550 | 38500 | 809 |
| 488 | 20231127 | 122900 | 3953021150 | 38550 | 38550 | 38550 | 38500 | 138 |
| 489 | 20231127 | 122800 | 3947706650 | 38550 | 38550 | 38600 | 38550 | 141 |
| 490 | 20231127 | 122700 | 3942270400 | 38550 | 38550 | 38550 | 38500 | 1412 |
| 491 | 20231127 | 122600 | 3887894550 | 38500 | 38500 | 38600 | 38500 | 152 |
| 492 | 20231127 | 122500 | 3882040400 | 38550 | 38550 | 38600 | 38500 | 367 |
| 493 | 20231127 | 122400 | 3867898400 | 38550 | 38600 | 38600 | 38550 | 36 |
| 494 | 20231127 | 122300 | 3866510550 | 38550 | 38550 | 38600 | 38550 | 1421 |
| 495 | 20231127 | 122200 | 3811718150 | 38600 | 38600 | 38600 | 38550 | 99 |
| 496 | 20231127 | 122100 | 3807900300 | 38550 | 38600 | 38600 | 38550 | 104 |
| 497 | 20231127 | 122000 | 3803887750 | 38550 | 38550 | 38650 | 38550 | 157 |
| 498 | 20231127 | 121900 | 3797832450 | 38650 | 38600 | 38650 | 38550 | 98 |
| 499 | 20231127 | 121800 | 3794051500 | 38600 | 38600 | 38600 | 38550 | 109 |
| 500 | 20231127 | 121700 | 3789844400 | 38550 | 38550 | 38600 | 38550 | 65 |
| 501 | 20231127 | 121600 | 3787337500 | 38550 | 38550 | 38650 | 38550 | 172 |
| 502 | 20231127 | 121500 | 3780703250 | 38600 | 38650 | 38650 | 38600 | 61 |
| 503 | 20231127 | 121400 | 3778348400 | 38600 | 38600 | 38650 | 38600 | 263 |
| 504 | 20231127 | 121300 | 3768195400 | 38650 | 38650 | 38700 | 38650 | 327 |
| 505 | 20231127 | 121200 | 3755555650 | 38600 | 38600 | 38600 | 38550 | 572 |
| 506 | 20231127 | 121100 | 3733480900 | 38650 | 38600 | 38650 | 38600 | 166 |
| 507 | 20231127 | 121000 | 3727071800 | 38650 | 38650 | 38650 | 38600 | 125 |
| 508 | 20231127 | 120900 | 3722245350 | 38600 | 38600 | 38650 | 38600 | 148 |
| 509 | 20231127 | 120800 | 3716532050 | 38600 | 38600 | 38600 | 38550 | 50 |
| 510 | 20231127 | 120700 | 3714604000 | 38600 | 38600 | 38650 | 38550 | 421 |
| 511 | 20231127 | 120600 | 3698357000 | 38600 | 38600 | 38650 | 38600 | 45 |
| 512 | 20231127 | 120500 | 3696619600 | 38650 | 38600 | 38650 | 38600 | 79 |
| 513 | 20231127 | 120400 | 3693569050 | 38600 | 38650 | 38650 | 38600 | 145 |
| 514 | 20231127 | 120300 | 3687969900 | 38650 | 38600 | 38650 | 38600 | 75 |
| 515 | 20231127 | 120200 | 3685071300 | 38600 | 38600 | 38650 | 38600 | 45 |
| 516 | 20231127 | 120100 | 3683334000 | 38650 | 38650 | 38650 | 38600 | 142 |
| 517 | 20231127 | 120000 | 3677851400 | 38650 | 38650 | 38700 | 38600 | 175 |
| 518 | 20231127 | 115900 | 3671088400 | 38600 | 38600 | 38600 | 38550 | 103 |
| 519 | 20231127 | 115800 | 3667114350 | 38550 | 38650 | 38650 | 38550 | 155 |
| 520 | 20231127 | 115700 | 3661133300 | 38650 | 38550 | 38650 | 38550 | 284 |
| 521 | 20231127 | 115600 | 3650176650 | 38600 | 38550 | 38600 | 38550 | 58 |
| 522 | 20231127 | 115500 | 3647938600 | 38550 | 38600 | 38600 | 38550 | 88 |
| 523 | 20231127 | 115400 | 3644544000 | 38600 | 38550 | 38600 | 38550 | 399 |
| 524 | 20231127 | 115300 | 3629160000 | 38550 | 38550 | 38600 | 38500 | 1081 |
| 525 | 20231127 | 115200 | 3587485850 | 38500 | 38550 | 38550 | 38500 | 1133 |
| 526 | 20231127 | 115100 | 3543812400 | 38550 | 38550 | 38600 | 38550 | 883 |
| 527 | 20231127 | 115000 | 3509763550 | 38600 | 38550 | 38600 | 38550 | 71 |
| 528 | 20231127 | 114900 | 3507024850 | 38550 | 38550 | 38600 | 38550 | 54 |
| 529 | 20231127 | 114800 | 3504942550 | 38550 | 38600 | 38600 | 38550 | 181 |
| 530 | 20231127 | 114700 | 3497959650 | 38550 | 38550 | 38600 | 38500 | 376 |
| 531 | 20231127 | 114600 | 3483462100 | 38600 | 38500 | 38600 | 38500 | 1823 |
| 532 | 20231127 | 114500 | 3413223600 | 38500 | 38500 | 38550 | 38500 | 133 |
| 533 | 20231127 | 114400 | 3408101900 | 38550 | 38500 | 38600 | 38500 | 1303 |
| 534 | 20231127 | 114300 | 3357895300 | 38500 | 38550 | 38600 | 38500 | 488 |
| 535 | 20231127 | 114200 | 3339081550 | 38600 | 38550 | 38600 | 38550 | 162 |
| 536 | 20231127 | 114100 | 3332834650 | 38550 | 38550 | 38600 | 38550 | 29 |
| 537 | 20231127 | 114000 | 3331715750 | 38550 | 38550 | 38600 | 38550 | 265 |
| 538 | 20231127 | 113900 | 3321497700 | 38600 | 38550 | 38600 | 38550 | 823 |
| 539 | 20231127 | 113800 | 3289763400 | 38600 | 38600 | 38600 | 38550 | 63 |
| 540 | 20231127 | 113700 | 3287333450 | 38550 | 38550 | 38600 | 38550 | 156 |
| 541 | 20231127 | 113600 | 3281318200 | 38550 | 38550 | 38600 | 38550 | 249 |
| 542 | 20231127 | 113500 | 3271717000 | 38600 | 38550 | 38600 | 38550 | 56 |
| 543 | 20231127 | 113400 | 3269557250 | 38600 | 38550 | 38600 | 38550 | 21 |
| 544 | 20231127 | 113300 | 3268746900 | 38550 | 38600 | 38600 | 38550 | 131 |
| 545 | 20231127 | 113200 | 3263692200 | 38600 | 38600 | 38650 | 38600 | 3483 |
| 546 | 20231127 | 113100 | 3129221750 | 38600 | 38600 | 38650 | 38600 | 89 |
| 547 | 20231127 | 113000 | 3125784950 | 38600 | 38650 | 38650 | 38600 | 56 |
| 548 | 20231127 | 112900 | 3123622500 | 38650 | 38600 | 38700 | 38600 | 413 |
| 549 | 20231127 | 112800 | 3107672350 | 38650 | 38600 | 38650 | 38600 | 48 |
| 550 | 20231127 | 112700 | 3105819000 | 38650 | 38600 | 38650 | 38600 | 91 |
| 551 | 20231127 | 112600 | 3102303950 | 38600 | 38600 | 38650 | 38600 | 198 |
| 552 | 20231127 | 112500 | 3094659900 | 38600 | 38650 | 38700 | 38600 | 16 |
| 553 | 20231127 | 112400 | 3094041200 | 38650 | 38600 | 38650 | 38600 | 170 |
| 554 | 20231127 | 112300 | 3087473300 | 38600 | 38600 | 38700 | 38600 | 1180 |
| 555 | 20231127 | 112200 | 3041867650 | 38600 | 38650 | 38650 | 38600 | 78 |
| 556 | 20231127 | 112100 | 3038855950 | 38650 | 38600 | 38650 | 38600 | 92 |
| 557 | 20231127 | 112000 | 3035302950 | 38600 | 38600 | 38650 | 38600 | 411 |
| 558 | 20231127 | 111900 | 3019434050 | 38650 | 38600 | 38650 | 38600 | 74 |
| 559 | 20231127 | 111800 | 3016574900 | 38600 | 38650 | 38650 | 38600 | 206 |
| 560 | 20231127 | 111700 | 3008621950 | 38600 | 38650 | 38700 | 38600 | 451 |
| 561 | 20231127 | 111600 | 2991193450 | 38700 | 38650 | 38700 | 38650 | 78 |
| 562 | 20231127 | 111500 | 2988177150 | 38650 | 38650 | 38700 | 38650 | 535 |
| 563 | 20231127 | 111400 | 2967494100 | 38650 | 38600 | 38700 | 38600 | 844 |
| 564 | 20231127 | 111300 | 2934874250 | 38600 | 38600 | 38650 | 38600 | 55 |
| 565 | 20231127 | 111200 | 2932750650 | 38600 | 38600 | 38650 | 38600 | 86 |
| 566 | 20231127 | 111100 | 2929430750 | 38600 | 38600 | 38650 | 38600 | 169 |
| 567 | 20231127 | 111000 | 2922907300 | 38600 | 38700 | 38700 | 38600 | 414 |
| 568 | 20231127 | 110900 | 2906908100 | 38650 | 38700 | 38700 | 38650 | 63 |
| 569 | 20231127 | 110800 | 2904472500 | 38650 | 38650 | 38700 | 38650 | 277 |
| 570 | 20231127 | 110700 | 2893762750 | 38650 | 38650 | 38650 | 38650 | 1 |
| 571 | 20231127 | 110600 | 2893724100 | 38750 | 38650 | 38750 | 38650 | 456 |
| 572 | 20231127 | 110500 | 2876087250 | 38650 | 38700 | 38700 | 38650 | 105 |
| 573 | 20231127 | 110400 | 2872024200 | 38700 | 38700 | 38700 | 38650 | 145 |
| 574 | 20231127 | 110300 | 2866417200 | 38700 | 38700 | 38700 | 38700 | 1 |
| 575 | 20231127 | 110200 | 2866378500 | 38650 | 38700 | 38700 | 38650 | 10 |
| 576 | 20231127 | 110100 | 2865991900 | 38700 | 38700 | 38750 | 38700 | 49 |
| 577 | 20231127 | 110000 | 2864095550 | 38700 | 38700 | 38700 | 38700 | 17 |
| 578 | 20231127 | 105900 | 2863437650 | 38700 | 38750 | 38750 | 38650 | 30 |
| 579 | 20231127 | 105800 | 2862276200 | 38750 | 38600 | 38750 | 38600 | 591 |
| 580 | 20231127 | 105700 | 2839426500 | 38600 | 38600 | 38600 | 38600 | 6 |
| 581 | 20231127 | 105600 | 2839194900 | 38600 | 38600 | 38650 | 38600 | 57 |
| 582 | 20231127 | 105500 | 2836994250 | 38600 | 38600 | 38600 | 38550 | 587 |
| 583 | 20231127 | 105400 | 2814341000 | 38600 | 38650 | 38650 | 38600 | 89 |
| 584 | 20231127 | 105300 | 2810904300 | 38600 | 38600 | 38650 | 38600 | 74 |
| 585 | 20231127 | 105200 | 2808046850 | 38600 | 38600 | 38650 | 38600 | 248 |
| 586 | 20231127 | 105100 | 2798471450 | 38650 | 38700 | 38700 | 38600 | 291 |
| 587 | 20231127 | 105000 | 2787234400 | 38700 | 38750 | 38750 | 38600 | 1772 |
| 588 | 20231127 | 104900 | 2718717250 | 38700 | 38700 | 38750 | 38650 | 328 |
| 589 | 20231127 | 104800 | 2706021600 | 38750 | 38600 | 38750 | 38600 | 159 |
| 590 | 20231127 | 104700 | 2699874950 | 38650 | 38600 | 38650 | 38600 | 345 |
| 591 | 20231127 | 104600 | 2686550600 | 38650 | 38650 | 38650 | 38600 | 282 |
| 592 | 20231127 | 104500 | 2675657800 | 38700 | 38650 | 38700 | 38650 | 115 |
| 593 | 20231127 | 104400 | 2671211400 | 38650 | 38650 | 38650 | 38650 | 6 |
| 594 | 20231127 | 104300 | 2670979500 | 38700 | 38700 | 38750 | 38700 | 157 |
| 595 | 20231127 | 104200 | 2664902700 | 38700 | 38800 | 38800 | 38700 | 149 |
| 596 | 20231127 | 104100 | 2659127800 | 38800 | 38750 | 38800 | 38750 | 28 |
| 597 | 20231127 | 104000 | 2658041700 | 38700 | 38550 | 38700 | 38550 | 1225 |
| 598 | 20231127 | 103900 | 2610755850 | 38550 | 38550 | 38600 | 38500 | 1097 |
| 599 | 20231127 | 103800 | 2568458900 | 38550 | 38550 | 38600 | 38550 | 477 |
| 600 | 20231127 | 103700 | 2550062750 | 38550 | 38550 | 38600 | 38550 | 132 |
| 601 | 20231127 | 103600 | 2544973000 | 38600 | 38500 | 38600 | 38500 | 505 |
| 602 | 20231127 | 103500 | 2525521600 | 38550 | 38550 | 38550 | 38500 | 885 |
| 603 | 20231127 | 103400 | 2491414200 | 38600 | 38500 | 38800 | 38500 | 763 |
| 604 | 20231127 | 103300 | 2461940300 | 38550 | 38600 | 38650 | 38500 | 4341 |
| 605 | 20231127 | 103200 | 2294627950 | 38600 | 38600 | 38600 | 38550 | 178 |
| 606 | 20231127 | 103100 | 2287764050 | 38600 | 38650 | 38650 | 38550 | 638 |
| 607 | 20231127 | 103000 | 2263140550 | 38650 | 38700 | 38700 | 38600 | 592 |
| 608 | 20231127 | 102900 | 2240250400 | 38700 | 38650 | 38700 | 38600 | 409 |
| 609 | 20231127 | 102800 | 2224449650 | 38700 | 38650 | 38700 | 38650 | 469 |
| 610 | 20231127 | 102700 | 2206319650 | 38700 | 38650 | 38700 | 38650 | 262 |
| 611 | 20231127 | 102600 | 2196190600 | 38700 | 38650 | 38700 | 38650 | 15 |
| 612 | 20231127 | 102500 | 2195610800 | 38650 | 38650 | 38700 | 38650 | 16 |
| 613 | 20231127 | 102400 | 2194992300 | 38650 | 38650 | 38700 | 38650 | 244 |
| 614 | 20231127 | 102300 | 2185558150 | 38650 | 38650 | 38700 | 38650 | 12 |
| 615 | 20231127 | 102200 | 2185093850 | 38650 | 38650 | 38650 | 38650 | 58 |
| 616 | 20231127 | 102100 | 2182852150 | 38700 | 38600 | 38700 | 38600 | 251 |
| 617 | 20231127 | 102000 | 2173157500 | 38600 | 38550 | 38700 | 38500 | 1275 |
| 618 | 20231127 | 101900 | 2123987000 | 38600 | 38650 | 38700 | 38550 | 661 |
| 619 | 20231127 | 101800 | 2098470300 | 38700 | 38600 | 38750 | 38600 | 394 |
| 620 | 20231127 | 101700 | 2083230650 | 38600 | 38600 | 38650 | 38600 | 270 |
| 621 | 20231127 | 101600 | 2072806550 | 38550 | 38550 | 38600 | 38550 | 209 |
| 622 | 20231127 | 101500 | 2064747100 | 38550 | 38550 | 38600 | 38500 | 629 |
| 623 | 20231127 | 101400 | 2040513600 | 38600 | 38600 | 38650 | 38550 | 1339 |
| 624 | 20231127 | 101300 | 1988874000 | 38550 | 38600 | 38700 | 38550 | 143 |
| 625 | 20231127 | 101200 | 1983351250 | 38700 | 38750 | 38800 | 38550 | 2038 |
| 626 | 20231127 | 101100 | 1904455450 | 38750 | 38650 | 38750 | 38650 | 166 |
| 627 | 20231127 | 101000 | 1898036100 | 38650 | 38650 | 38700 | 38600 | 318 |
| 628 | 20231127 | 100900 | 1885745700 | 38650 | 38600 | 38700 | 38600 | 117 |
| 629 | 20231127 | 100800 | 1881225800 | 38600 | 38700 | 38700 | 38550 | 367 |
| 630 | 20231127 | 100700 | 1867056000 | 38650 | 38650 | 38700 | 38600 | 1202 |
| 631 | 20231127 | 100600 | 1820628050 | 38650 | 38650 | 38700 | 38650 | 165 |
| 632 | 20231127 | 100500 | 1814249150 | 38650 | 38700 | 38700 | 38650 | 637 |
| 633 | 20231127 | 100400 | 1789625000 | 38700 | 38650 | 38700 | 38650 | 98 |
| 634 | 20231127 | 100300 | 1785837150 | 38650 | 38650 | 38700 | 38650 | 195 |
| 635 | 20231127 | 100200 | 1778300350 | 38650 | 38650 | 38650 | 38650 | 236 |
| 636 | 20231127 | 100100 | 1769178950 | 38650 | 38650 | 38700 | 38650 | 56 |
| 637 | 20231127 | 100000 | 1767013700 | 38650 | 38700 | 38700 | 38550 | 1690 |
| 638 | 20231127 | 095900 | 1701803050 | 38700 | 38650 | 38700 | 38650 | 153 |
| 639 | 20231127 | 095800 | 1695888850 | 38700 | 38700 | 38700 | 38650 | 182 |
| 640 | 20231127 | 095700 | 1688853050 | 38700 | 38700 | 38750 | 38700 | 105 |
| 641 | 20231127 | 095600 | 1684789450 | 38700 | 38750 | 38750 | 38700 | 140 |
| 642 | 20231127 | 095500 | 1679365800 | 38700 | 38750 | 38750 | 38700 | 137 |
| 643 | 20231127 | 095400 | 1674063200 | 38800 | 38750 | 38800 | 38750 | 30 |
| 644 | 20231127 | 095300 | 1672899850 | 38750 | 38750 | 38800 | 38600 | 1305 |
| 645 | 20231127 | 095200 | 1622498150 | 38750 | 38750 | 38750 | 38600 | 984 |
| 646 | 20231127 | 095100 | 1584475900 | 38750 | 38750 | 38800 | 38650 | 960 |
| 647 | 20231127 | 095000 | 1547335800 | 38750 | 38750 | 38800 | 38750 | 35 |
| 648 | 20231127 | 094900 | 1545978200 | 38800 | 38850 | 38850 | 38800 | 55 |
| 649 | 20231127 | 094800 | 1543843950 | 38850 | 38800 | 38850 | 38800 | 182 |
| 650 | 20231127 | 094700 | 1536782250 | 38850 | 38950 | 38950 | 38800 | 719 |
| 651 | 20231127 | 094600 | 1508793650 | 38900 | 38900 | 38900 | 38850 | 283 |
| 652 | 20231127 | 094500 | 1497785100 | 38850 | 38800 | 38900 | 38800 | 267 |
| 653 | 20231127 | 094400 | 1487414550 | 38800 | 38650 | 38850 | 38600 | 582 |
| 654 | 20231127 | 094300 | 1464883950 | 38700 | 38550 | 38700 | 38550 | 583 |
| 655 | 20231127 | 094200 | 1442362800 | 38550 | 38700 | 38700 | 38500 | 2515 |
| 656 | 20231127 | 094100 | 1345344600 | 38650 | 38750 | 38750 | 38650 | 270 |
| 657 | 20231127 | 094000 | 1334901300 | 38800 | 38600 | 38800 | 38550 | 2731 |
| 658 | 20231127 | 093900 | 1229380700 | 38600 | 38700 | 38700 | 38600 | 706 |
| 659 | 20231127 | 093800 | 1202119850 | 38700 | 38550 | 38700 | 38550 | 917 |
| 660 | 20231127 | 093700 | 1166720650 | 38550 | 38800 | 38800 | 38550 | 2919 |
| 661 | 20231127 | 093600 | 1053852100 | 38800 | 38750 | 38800 | 38750 | 85 |
| 662 | 20231127 | 093500 | 1050556200 | 38800 | 38850 | 38850 | 38750 | 605 |
| 663 | 20231127 | 093400 | 1027088350 | 38800 | 38800 | 38850 | 38800 | 408 |
| 664 | 20231127 | 093300 | 1011256000 | 38800 | 38850 | 38850 | 38750 | 1122 |
| 665 | 20231127 | 093200 | 967697100 | 38850 | 38800 | 38900 | 38800 | 251 |
| 666 | 20231127 | 093100 | 957950300 | 38800 | 38800 | 38800 | 38700 | 980 |
| 667 | 20231127 | 093000 | 920006800 | 38800 | 38900 | 38900 | 38800 | 737 |
| 668 | 20231127 | 092900 | 891388100 | 38900 | 39000 | 39000 | 38850 | 840 |
| 669 | 20231127 | 092800 | 858676200 | 39050 | 39100 | 39100 | 39000 | 1140 |
| 670 | 20231127 | 092700 | 814158600 | 39100 | 39150 | 39150 | 39050 | 391 |
| 671 | 20231127 | 092600 | 798872600 | 39100 | 39150 | 39150 | 39100 | 154 |
| 672 | 20231127 | 092500 | 792847300 | 39150 | 39150 | 39200 | 39100 | 262 |
| 673 | 20231127 | 092400 | 782594650 | 39250 | 39200 | 39250 | 39150 | 613 |
| 674 | 20231127 | 092300 | 758572750 | 39200 | 39300 | 39300 | 39200 | 204 |
| 675 | 20231127 | 092200 | 750564550 | 39200 | 39150 | 39300 | 39150 | 1671 |
| 676 | 20231127 | 092100 | 684907300 | 39150 | 39100 | 39150 | 39050 | 731 |
| 677 | 20231127 | 092000 | 656329600 | 39100 | 39200 | 39200 | 39100 | 334 |
| 678 | 20231127 | 091900 | 643257700 | 39150 | 39200 | 39200 | 39150 | 700 |
| 679 | 20231127 | 091800 | 615823800 | 39200 | 39300 | 39300 | 39200 | 529 |
| 680 | 20231127 | 091700 | 595064400 | 39200 | 39200 | 39300 | 39200 | 43 |
| 681 | 20231127 | 091600 | 593377200 | 39200 | 39200 | 39300 | 39200 | 616 |
| 682 | 20231127 | 091500 | 569229600 | 39200 | 39250 | 39300 | 39200 | 987 |
| 683 | 20231127 | 091400 | 530478100 | 39250 | 39250 | 39300 | 39250 | 447 |
| 684 | 20231127 | 091300 | 512932700 | 39300 | 39300 | 39300 | 39250 | 2034 |
| 685 | 20231127 | 091200 | 433058200 | 39350 | 39300 | 39400 | 39300 | 99 |
| 686 | 20231127 | 091100 | 429163100 | 39350 | 39450 | 39450 | 39300 | 2732 |
| 687 | 20231127 | 091000 | 321457550 | 39450 | 39450 | 39500 | 39450 | 327 |
| 688 | 20231127 | 090900 | 308557150 | 39500 | 39400 | 39500 | 39400 | 734 |
| 689 | 20231127 | 090800 | 279598950 | 39450 | 39350 | 39450 | 39300 | 598 |
| 690 | 20231127 | 090700 | 256030600 | 39350 | 39250 | 39350 | 39250 | 520 |
| 691 | 20231127 | 090600 | 235598550 | 39250 | 39200 | 39250 | 39150 | 526 |
| 692 | 20231127 | 090500 | 214966550 | 39200 | 39250 | 39250 | 39200 | 748 |
| 693 | 20231127 | 090400 | 185639650 | 39300 | 39400 | 39400 | 39300 | 448 |
| 694 | 20231127 | 090300 | 168022850 | 39350 | 39500 | 39500 | 39300 | 1367 |
| 695 | 20231127 | 090200 | 114162850 | 39500 | 39400 | 39500 | 39400 | 786 |
| 696 | 20231127 | 090100 | 83152400 | 39400 | 39450 | 39600 | 39400 | 1392 |
| 697 | 20231127 | 090000 | 28223850 | 39400 | 39350 | 39400 | 39300 | 716 |